Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 121.45 123.10 121.41 122.97 4,823,374 +1.75(+1.45%)
Mar 30, 2023 122.10 123.34 121.11 121.22 3,796,310 -0.46(-0.38%)
Mar 29, 2023 122.06 122.28 121.18 121.68 3,496,401 +0.35(+0.29%)
Mar 28, 2023 121.18 121.63 120.82 121.33 3,079,676 +0.03(+0.02%)
Mar 27, 2023 118.64 122.19 118.64 121.30 6,953,984 +3.77(+3.21%)
Mar 24, 2023 115.72 117.64 115.27 117.53 4,064,326 +1.80(+1.56%)
Mar 23, 2023 116.14 117.19 115.01 115.73 4,958,827 -0.64(-0.55%)
Mar 22, 2023 119.14 119.34 116.33 116.37 3,783,047 -2.36(-1.99%)
Mar 21, 2023 119.04 119.28 117.88 118.73 4,110,499 +0.59(+0.50%)
Mar 20, 2023 116.61 118.34 116.50 118.14 4,904,075 +2.11(+1.82%)
Mar 17, 2023 116.40 116.81 115.32 116.03 39,869,036 -0.95(-0.81%)
Mar 16, 2023 115.35 117.09 114.37 116.98 6,864,873 +1.33(+1.15%)
Mar 15, 2023 115.37 115.71 114.17 115.65 6,382,901 -1.28(-1.10%)
Mar 14, 2023 118.66 118.80 115.57 116.93 8,650,343 -0.87(-0.74%)
Mar 13, 2023 117.40 120.25 117.12 117.80 8,728,346 +0.12(+0.10%)
Mar 10, 2023 118.31 119.41 117.38 117.68 6,386,393 -0.67(-0.56%)
Mar 09, 2023 120.36 120.57 118.18 118.35 5,839,318 -1.77(-1.48%)
Mar 08, 2023 120.52 120.77 119.65 120.12 2,969,458 -0.19(-0.16%)
Mar 07, 2023 122.21 122.34 120.25 120.31 3,761,094 -1.82(-1.49%)
Mar 06, 2023 121.61 122.76 121.56 122.13 3,339,754 +0.52(+0.42%)
Mar 03, 2023 121.34 121.86 120.80 121.61 3,049,100 +0.67(+0.55%)
Mar 02, 2023 120.44 121.22 119.80 120.95 3,560,583 +0.69(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.